HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	37.14	37.66	36.57	37.26	37.26	0.46%	37,018
Nov 29, 2024	37.77	38.05	36.83	37.09	37.09	-0.59%	33,861
Nov 27, 2024	37.95	38.23	37.06	37.31	37.31	-1.45%	39,081
Nov 26, 2024	38.25	38.36	34.43	37.86	37.86	-1.07%	28,428
Nov 25, 2024	38.07	38.99	37.66	38.27	38.27	1.57%	128,917
Nov 22, 2024	37.59	37.91	37.38	37.68	37.68	0.64%	58,071
Nov 21, 2024	37.34	37.99	37.34	37.44	37.44	1.08%	39,579
Nov 20, 2024	37.12	37.36	36.71	37.04	37.04	-0.35%	39,044
Nov 19, 2024	36.78	37.19	36.52	37.17	37.17	0.41%	30,090
Nov 18, 2024	37.43	37.70	36.99	37.02	37.02	-0.86%	42,084
Nov 15, 2024	37.55	37.74	37.19	37.34	37.34	-0.03%	42,291
Nov 14, 2024	37.37	37.54	36.98	37.35	37.35	0.62%	48,020
Nov 13, 2024	38.44	38.44	37.12	37.12	37.00	-2.26%	70,565
Nov 12, 2024	37.92	38.60	37.59	37.98	37.86	0.05%	68,257
Nov 11, 2024	37.34	38.27	36.91	37.96	37.84	3.04%	59,883
Nov 8, 2024	35.79	36.99	35.69	36.84	36.72	2.79%	49,725
Nov 7, 2024	37.81	37.81	35.63	35.84	35.73	-5.08%	63,091
Nov 6, 2024	36.05	38.62	35.63	37.76	37.64	13.44%	153,407
Nov 5, 2024	32.65	33.33	32.44	33.29	33.18	2.01%	31,511
Nov 4, 2024	32.69	32.92	32.26	32.63	32.53	-0.43%	41,189
Nov 1, 2024	33.22	33.50	32.66	32.77	32.67	-1.15%	35,661
Oct 31, 2024	33.64	33.73	33.02	33.15	33.04	-1.04%	72,077
Oct 30, 2024	33.05	33.90	32.84	33.50	33.39	1.21%	28,013
Oct 29, 2024	32.91	33.37	32.82	33.10	32.99	0.18%	28,766
Oct 28, 2024	33.05	33.59	32.84	33.04	32.93	-0.03%	52,901
Oct 25, 2024	33.73	33.73	32.70	33.05	32.94	-1.46%	58,120
Oct 24, 2024	33.57	33.60	32.96	33.54	33.43	-0.09%	38,919
Oct 23, 2024	33.10	33.69	33.06	33.57	33.46	1.33%	77,802
Oct 22, 2024	33.16	33.21	32.89	33.13	33.02	0.27%	40,025
Oct 21, 2024	34.37	34.37	32.99	33.04	32.93	-3.81%	26,955
Oct 18, 2024	34.97	34.97	34.27	34.35	34.24	-1.22%	39,493
Oct 17, 2024	34.51	35.06	34.46	34.78	34.66	-0.42%	42,879
Oct 16, 2024	35.14	35.58	34.86	34.92	34.81	0.72%	34,993
Oct 15, 2024	34.30	35.54	34.00	34.67	34.56	1.52%	54,004
Oct 14, 2024	34.16	34.40	33.83	34.15	34.04	-0.06%	48,928
Oct 11, 2024	33.32	34.49	33.21	34.17	34.06	2.86%	30,651
Oct 10, 2024	32.75	33.38	32.64	33.22	33.11	0.67%	41,014
Oct 9, 2024	32.47	33.23	32.47	33.00	32.89	1.82%	50,826
Oct 8, 2024	32.37	32.65	32.15	32.41	32.31	0.78%	41,582
Oct 7, 2024	32.26	32.31	31.71	32.16	32.06	-0.92%	60,638
Oct 4, 2024	32.74	32.75	32.07	32.46	32.36	1.63%	35,550
Oct 3, 2024	32.30	32.31	31.71	31.94	31.84	-1.33%	55,045
Oct 2, 2024	32.66	33.04	32.22	32.37	32.27	-1.61%	41,440
Oct 1, 2024	33.87	33.87	32.72	32.90	32.80	-3.46%	51,575
Sep 30, 2024	33.83	34.65	33.46	34.08	33.97	-	65,897
Sep 27, 2024	34.37	34.37	33.72	34.08	33.97	0.24%	25,256
Sep 26, 2024	34.86	34.86	33.91	34.00	33.89	-1.05%	33,174
Sep 25, 2024	34.32	34.43	34.08	34.36	34.25	-0.41%	24,977
Sep 24, 2024	35.30	35.30	34.29	34.50	34.39	-1.57%	35,833
Sep 23, 2024	35.23	35.49	34.50	35.05	34.94	-0.40%	50,837
Sep 20, 2024	36.21	36.21	35.12	35.19	35.08	-3.75%	274,436
Sep 19, 2024	36.67	36.67	35.73	36.56	36.44	2.24%	43,655
Sep 18, 2024	35.66	36.79	34.83	35.76	35.65	0.06%	44,922
Sep 17, 2024	35.95	36.35	35.49	35.74	35.63	0.73%	36,485
Sep 16, 2024	35.23	35.65	34.94	35.48	35.37	0.54%	34,187
Sep 13, 2024	34.60	35.30	34.56	35.29	35.18	3.40%	19,717
Sep 12, 2024	34.28	34.35	33.68	34.13	34.02	0.21%	19,865
Sep 11, 2024	34.41	34.41	33.26	34.06	33.95	-2.10%	23,284
Sep 10, 2024	34.43	34.86	33.85	34.79	34.68	1.02%	30,683
Sep 9, 2024	34.21	34.91	33.93	34.44	34.33	0.79%	47,968
Sep 6, 2024	34.55	34.89	33.96	34.17	34.06	-1.73%	22,252
Sep 5, 2024	35.33	35.33	34.49	34.77	34.66	-1.05%	20,820
Sep 4, 2024	35.26	35.51	34.94	35.14	35.03	-1.13%	15,662
Sep 3, 2024	36.45	36.45	35.49	35.54	35.43	-2.52%	33,280
Aug 30, 2024	35.88	36.53	35.88	36.46	36.34	1.45%	19,444
Aug 29, 2024	36.30	36.30	35.50	35.94	35.83	0.17%	20,971
Aug 28, 2024	35.29	36.28	35.24	35.88	35.77	0.99%	29,604
Aug 27, 2024	35.13	35.92	35.05	35.53	35.42	0.11%	44,477
Aug 26, 2024	35.72	35.85	35.04	35.49	35.38	-0.56%	32,834
Aug 23, 2024	34.09	36.00	33.70	35.69	35.58	5.72%	49,310
Aug 22, 2024	34.18	34.98	33.28	33.76	33.65	-0.09%	37,265
Aug 21, 2024	33.25	33.80	33.12	33.79	33.68	1.38%	21,819
Aug 20, 2024	33.74	33.74	33.33	33.33	33.22	-2.11%	16,678
Aug 19, 2024	33.94	34.34	33.74	34.05	33.94	1.22%	28,157
Aug 16, 2024	33.03	33.98	33.03	33.64	33.53	1.45%	72,795
Aug 15, 2024	33.24	33.85	33.05	33.16	33.05	1.91%	24,631
Aug 14, 2024	32.72	32.72	32.24	32.54	32.33	-0.25%	23,191
Aug 13, 2024	32.84	32.84	32.25	32.62	32.41	0.90%	16,713
Aug 12, 2024	32.73	32.73	32.20	32.33	32.12	-0.74%	28,308
Aug 9, 2024	33.07	33.67	32.26	32.57	32.36	-1.81%	25,074
Aug 8, 2024	32.86	33.63	32.65	33.17	32.95	2.76%	36,970
Aug 7, 2024	32.79	33.44	32.20	32.28	32.07	-0.25%	30,802
Aug 6, 2024	32.26	33.15	32.20	32.36	32.15	0.25%	53,229
Aug 5, 2024	31.69	32.62	31.35	32.28	32.07	-3.03%	46,719
Aug 2, 2024	32.70	34.04	31.93	33.29	33.07	-2.06%	58,353
Aug 1, 2024	35.48	35.48	33.83	33.99	33.77	-4.17%	55,650
Jul 31, 2024	35.06	36.39	33.63	35.47	35.24	1.87%	98,348
Jul 30, 2024	34.19	34.89	34.19	34.82	34.59	1.87%	57,413
Jul 29, 2024	35.12	35.12	34.03	34.18	33.96	-1.87%	49,125
Jul 26, 2024	34.70	34.86	33.88	34.83	34.60	1.93%	91,141
Jul 25, 2024	34.20	35.25	34.10	34.17	33.95	0.83%	65,381
Jul 24, 2024	35.10	35.22	33.74	33.89	33.67	-4.24%	50,988
Jul 23, 2024	34.22	35.49	34.14	35.39	35.16	2.73%	49,084
Jul 22, 2024	33.96	34.85	33.63	34.45	34.23	1.41%	43,360
Jul 19, 2024	34.31	34.82	33.94	33.97	33.75	-0.67%	29,943
Jul 18, 2024	34.62	35.37	33.92	34.20	33.98	-2.26%	47,250
Jul 17, 2024	34.88	35.77	34.47	34.99	34.76	-0.40%	107,244
Jul 16, 2024	33.37	35.61	33.37	35.13	34.90	6.71%	91,937
Jul 15, 2024	32.11	33.22	32.11	32.92	32.71	3.78%	41,046
Jul 12, 2024	31.83	32.56	31.40	31.72	31.51	1.37%	43,885